WVVI - Willamette Valley Vineyards, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20196.866.996.866.996.994,500
Jun 25, 20196.917.046.916.956.952,900
Jun 24, 20196.926.946.856.866.865,600
Jun 21, 20196.837.046.837.047.044,100
Jun 20, 20196.956.996.926.956.951,100
Jun 19, 20196.946.996.946.986.981,700
Jun 18, 20196.916.936.856.906.902,700
Jun 17, 20196.977.006.856.936.933,100
Jun 14, 20196.957.126.857.127.123,500
Jun 13, 20196.956.956.956.956.95300
Jun 12, 20197.007.036.856.856.859,300
Jun 11, 20197.087.156.987.047.041,500
Jun 10, 20197.057.166.927.057.053,200
Jun 07, 20196.977.086.957.087.081,500
Jun 06, 20197.017.016.926.996.995,400
Jun 05, 20197.077.107.007.027.023,300
Jun 04, 20197.007.066.987.067.061,000
Jun 03, 20196.967.026.927.027.021,000
May 31, 20196.927.006.906.956.952,600
May 30, 20196.936.936.936.936.93200
May 29, 20197.097.096.927.017.011,400
May 28, 20197.017.176.917.007.004,600
May 24, 20197.207.206.986.986.989,400
May 23, 20197.177.177.107.107.10800
May 22, 20197.197.207.197.197.192,000
May 21, 20197.267.277.107.267.264,700
May 20, 20197.167.207.167.207.202,000
May 17, 20197.167.167.167.167.16400
May 16, 20197.147.287.147.157.1510,800
May 15, 20197.277.277.027.187.1814,600
May 14, 20197.077.187.077.177.173,400
May 13, 20197.107.187.107.177.172,000
May 10, 20197.157.157.017.087.086,700
May 09, 20197.257.277.127.187.189,800
May 08, 20197.297.297.297.297.29400
May 07, 20197.137.397.127.387.385,100
May 06, 20197.227.297.227.227.221,800
May 03, 20197.177.427.177.427.423,700
May 02, 20197.167.227.167.227.221,200
May 01, 20197.247.247.247.247.24500
Apr 30, 20197.187.457.187.317.312,100
Apr 29, 20197.307.327.217.217.211,900
Apr 26, 20197.257.297.137.217.213,900
Apr 25, 20197.127.257.127.257.258,300
Apr 24, 20197.157.307.157.157.154,100
Apr 23, 20197.207.297.157.157.152,000
Apr 22, 20197.307.307.107.287.281,600
Apr 18, 20197.077.197.077.117.111,900
Apr 17, 20197.167.277.107.107.102,300
Apr 16, 20197.257.257.027.027.022,000
Apr 15, 20197.207.257.207.237.23900
Apr 12, 20197.297.297.207.237.233,300
Apr 11, 20196.927.356.927.187.1822,300
Apr 10, 20197.107.106.806.996.996,800
Apr 09, 20197.017.106.957.107.106,800
Apr 08, 20197.067.107.047.057.054,200
Apr 05, 20197.057.106.987.027.023,200
Apr 04, 20197.007.106.937.007.005,900
Apr 03, 20197.017.096.957.067.0615,000
Apr 02, 20197.287.287.017.107.105,800
Apr 01, 20197.357.357.197.197.194,600
Mar 29, 20197.147.287.137.217.215,500
Mar 28, 20197.137.337.137.307.302,600
Mar 27, 20197.217.447.107.307.303,200
Mar 26, 20197.147.227.107.217.214,200
Mar 25, 20197.317.317.007.097.097,400
Mar 22, 20197.257.457.237.277.273,800
Mar 21, 20197.157.427.157.237.232,700
Mar 20, 20197.027.306.917.127.127,500
Mar 19, 20196.977.126.977.127.125,600
Mar 18, 20196.997.086.806.936.9313,000
Mar 15, 20197.087.087.087.087.08300
Mar 14, 20197.007.046.987.047.041,200
Mar 13, 20197.027.157.027.027.022,100
Mar 12, 20197.137.347.017.017.017,300
Mar 11, 20197.077.307.077.217.213,400
Mar 08, 20197.217.337.097.337.33700
Mar 07, 20197.097.347.097.157.153,500
Mar 06, 20197.337.477.087.207.206,900
Mar 05, 20197.107.507.107.177.174,600
Mar 04, 20197.457.507.017.237.234,300
Mar 01, 20197.257.497.127.457.457,700
Feb 28, 20197.247.247.037.037.031,300
Feb 27, 20197.477.497.077.097.092,500
Feb 26, 20197.237.467.207.207.207,400
Feb 25, 20197.447.537.227.257.255,000
Feb 22, 20197.207.577.207.577.574,600
Feb 21, 20197.397.567.207.207.207,900
Feb 20, 20197.447.657.307.387.389,100
Feb 19, 20197.277.657.277.557.558,600
Feb 15, 20197.147.607.057.207.2019,900
Feb 14, 20196.807.236.807.097.0912,600
Feb 13, 20196.886.996.856.856.852,000
Feb 12, 20196.916.966.866.926.925,100
Feb 11, 20196.996.996.826.826.824,500
Feb 08, 20196.926.956.916.936.932,600
Feb 07, 20196.987.006.906.956.952,500
Feb 06, 20196.807.006.806.876.874,600
Feb 05, 20197.007.006.906.906.904,300
Feb 04, 20196.936.956.876.956.951,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...